Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 328.76 | 329.11 | 322.27 | 322.30 | 8,316,883 | -5.22(-1.59%) |
Sep 29, 2021 | 327.61 | 329.33 | 326.69 | 327.52 | 4,319,471 | +0.81(+0.25%) |
Sep 28, 2021 | 330.89 | 331.38 | 326.22 | 326.71 | 7,860,325 | -5.42(-1.63%) |
Sep 27, 2021 | 331.82 | 333.93 | 331.71 | 332.13 | 3,593,961 | +0.70(+0.21%) |
Sep 24, 2021 | 330.12 | 331.96 | 329.94 | 331.42 | 3,276,494 | +0.30(+0.09%) |
Sep 23, 2021 | 328.51 | 332.19 | 328.24 | 331.13 | 5,892,673 | +4.82(+1.48%) |
Sep 22, 2021 | 325.03 | 328.05 | 324.34 | 326.31 | 7,201,882 | +3.23(+1.00%) |
Sep 21, 2021 | 325.27 | 326.85 | 322.98 | 323.08 | 6,370,346 | -0.28(-0.09%) |
Sep 20, 2021 | 324.13 | 325.98 | 320.11 | 323.35 | 10,494,647 | -5.94(-1.81%) |
Sep 17, 2021 | 330.45 | 331.26 | 328.75 | 329.30 | 5,647,985 | -1.72(-0.52%) |
Sep 16, 2021 | 331.71 | 332.82 | 328.94 | 331.02 | 3,831,607 | -0.61(-0.18%) |
Sep 15, 2021 | 329.33 | 332.23 | 328.74 | 331.63 | 3,433,906 | +2.23(+0.68%) |
Sep 14, 2021 | 333.13 | 333.29 | 328.66 | 329.39 | 4,103,375 | -2.69(-0.81%) |
Sep 13, 2021 | 331.71 | 332.69 | 330.34 | 332.08 | 5,719,491 | +2.47(+0.75%) |
Sep 10, 2021 | 333.94 | 334.33 | 329.49 | 329.61 | 4,774,417 | -2.48(-0.75%) |
Sep 09, 2021 | 333.28 | 335.13 | 331.72 | 332.09 | 3,662,397 | -1.35(-0.40%) |
Sep 08, 2021 | 333.53 | 334.81 | 332.40 | 333.44 | 3,231,144 | -0.68(-0.20%) |
Sep 07, 2021 | 336.21 | 336.26 | 333.69 | 334.12 | 3,323,146 | -2.57(-0.76%) |
Sep 03, 2021 | 336.25 | 337.17 | 335.69 | 336.68 | 2,597,134 | -0.69(-0.21%) |
Sep 02, 2021 | 337.29 | 337.67 | 336.47 | 337.38 | 2,515,731 | +1.25(+0.37%) |
Sep 01, 2021 | 336.83 | 336.84 | 335.88 | 336.12 | 2,877,495 | -0.35(-0.10%) |
Aug 31, 2021 | 336.36 | 337.31 | 335.77 | 336.47 | 3,063,985 | -0.15(-0.05%) |
Aug 30, 2021 | 337.46 | 337.71 | 336.44 | 336.63 | 2,601,909 | -0.47(-0.14%) |
Aug 27, 2021 | 335.27 | 337.36 | 335.27 | 337.09 | 3,327,756 | +2.29(+0.68%) |
Aug 26, 2021 | 337.00 | 337.50 | 334.72 | 334.80 | 3,163,167 | -1.92(-0.57%) |
Aug 25, 2021 | 336.34 | 337.54 | 335.52 | 336.72 | 2,560,169 | +0.42(+0.12%) |
Aug 24, 2021 | 336.63 | 337.02 | 336.19 | 336.30 | 2,082,984 | +0.27(+0.08%) |
Aug 23, 2021 | 335.56 | 336.85 | 335.52 | 336.03 | 3,754,100 | +2.18(+0.65%) |
Aug 20, 2021 | 331.78 | 334.41 | 331.35 | 333.85 | 3,570,775 | +2.18(+0.66%) |
Aug 19, 2021 | 329.63 | 332.62 | 329.61 | 331.67 | 5,732,483 | -0.61(-0.18%) |
Aug 18, 2021 | 334.65 | 336.00 | 332.06 | 332.28 | 4,252,494 | -3.52(-1.05%) |
Aug 17, 2021 | 335.88 | 336.60 | 333.60 | 335.80 | 5,287,307 | -2.60(-0.77%) |
Aug 16, 2021 | 336.35 | 338.43 | 334.69 | 338.40 | 3,832,310 | +1.12(+0.33%) |
Aug 13, 2021 | 337.72 | 338.21 | 336.91 | 337.28 | 2,544,603 | +0.15(+0.05%) |
Aug 12, 2021 | 337.09 | 337.15 | 335.71 | 337.13 | 3,292,058 | +0.28(+0.08%) |
Aug 11, 2021 | 335.90 | 337.02 | 335.71 | 336.85 | 3,604,317 | +2.10(+0.63%) |
Aug 10, 2021 | 333.50 | 334.96 | 333.12 | 334.76 | 2,991,604 | +1.50(+0.45%) |
Aug 09, 2021 | 333.68 | 334.12 | 332.69 | 333.26 | 2,440,133 | -0.89(-0.27%) |
Aug 06, 2021 | 333.70 | 334.53 | 333.55 | 334.15 | 2,237,761 | +1.40(+0.42%) |
Aug 05, 2021 | 331.07 | 332.78 | 330.90 | 332.75 | 2,366,012 | +2.49(+0.75%) |
Aug 04, 2021 | 331.78 | 332.24 | 330.15 | 330.26 | 3,284,168 | -2.94(-0.88%) |
Aug 03, 2021 | 331.30 | 333.30 | 329.42 | 333.20 | 4,023,877 | +2.60(+0.79%) |
Aug 02, 2021 | 332.59 | 333.98 | 330.32 | 330.60 | 2,976,048 | -1.07(-0.32%) |
Jul 30, 2021 | 332.05 | 333.12 | 330.90 | 331.67 | 3,768,753 | -1.27(-0.38%) |
Jul 29, 2021 | 333.07 | 333.79 | 332.53 | 332.94 | 2,552,761 | +1.39(+0.42%) |
Jul 28, 2021 | 333.13 | 333.33 | 330.98 | 331.56 | 3,894,984 | -1.20(-0.36%) |
Jul 27, 2021 | 332.19 | 332.81 | 330.96 | 332.75 | 4,106,840 | -0.75(-0.22%) |
Jul 26, 2021 | 332.17 | 333.54 | 331.68 | 333.50 | 2,598,013 | +0.80(+0.24%) |
Jul 23, 2021 | 332.17 | 333.11 | 331.41 | 332.71 | 4,364,758 | +2.19(+0.66%) |
Jul 22, 2021 | 330.05 | 331.04 | 329.01 | 330.51 | 2,556,701 | +0.26(+0.08%) |
Jul 21, 2021 | 329.29 | 330.41 | 328.72 | 330.26 | 3,218,264 | +2.76(+0.84%) |
Jul 20, 2021 | 322.95 | 328.48 | 322.44 | 327.50 | 6,109,499 | +4.94(+1.53%) |
Jul 19, 2021 | 324.37 | 332.19 | 320.19 | 322.56 | 10,231,136 | -6.51(-1.98%) |
Jul 16, 2021 | 332.85 | 332.87 | 328.69 | 329.07 | 6,206,651 | -2.84(-0.86%) |
Jul 15, 2021 | 329.98 | 331.97 | 329.74 | 331.91 | 5,356,280 | +0.50(+0.15%) |
Jul 14, 2021 | 332.15 | 332.62 | 330.41 | 331.41 | 4,144,277 | +0.39(+0.12%) |
Jul 13, 2021 | 331.52 | 332.21 | 330.88 | 331.02 | 3,475,899 | -0.98(-0.29%) |
Jul 12, 2021 | 330.08 | 332.25 | 329.48 | 332.00 | 4,215,212 | +1.23(+0.37%) |
Jul 09, 2021 | 328.72 | 331.09 | 328.03 | 330.76 | 5,338,146 | +4.13(+1.26%) |
Jul 08, 2021 | 324.91 | 327.23 | 323.94 | 326.64 | 6,725,507 | -2.41(-0.73%) |
Jul 07, 2021 | 327.84 | 329.26 | 326.69 | 329.05 | 3,524,162 | +1.04(+0.32%) |
Jul 06, 2021 | 329.84 | 330.18 | 325.90 | 328.00 | 4,113,763 | -2.01(-0.61%) |
Jul 02, 2021 | 329.16 | 330.35 | 328.35 | 330.02 | 3,177,164 | +1.50(+0.46%) |